Skip to main content
InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
0.850
-0.070 (-7.61%)
Mar 9, 2026, 3:29 PM EDT - Market open

InMed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.860.920.800.85--7.61%101,765
Mar 6, 20260.880.950.860.920.924.53%102,333
Mar 5, 20260.890.940.880.880.88-5.15%37,744
Mar 4, 20260.780.950.780.930.9322.09%836,472
Mar 3, 20260.830.880.730.760.76-7.32%116,170
Mar 2, 20260.840.840.750.820.82-3.53%31,157
Feb 27, 20260.860.900.850.850.85-3.41%17,962
Feb 26, 20260.890.900.880.880.88-1.26%2,100
Feb 25, 20260.870.900.870.890.891.27%35,669
Feb 24, 20260.850.900.850.880.883.53%55,769
Feb 23, 20260.890.890.850.850.85-1.16%25,301
Feb 20, 20260.860.900.860.860.86-11,409
Feb 19, 20260.860.900.860.860.860.12%36,177
Feb 18, 20260.860.900.850.860.861.06%49,734
Feb 17, 20260.870.880.850.850.85-3.08%14,762
Feb 13, 20260.890.960.870.880.88-1.47%51,578
Feb 12, 20260.970.970.890.890.89-10.09%90,848
Feb 11, 20261.011.010.990.990.99-1.00%19,164
Feb 10, 20260.951.090.951.001.006.95%33,981
Feb 9, 20260.930.990.930.940.94-0.56%16,613
Feb 6, 20260.980.980.900.940.94-4.21%41,061
Feb 5, 20261.031.070.980.980.98-1.84%43,393
Feb 4, 20261.081.081.001.001.00-5.66%38,685
Feb 3, 20261.101.121.031.061.06-3.64%97,989
Feb 2, 20261.111.111.091.101.10-36,338
Jan 30, 20261.101.121.081.101.102.80%44,362
Jan 29, 20261.071.131.071.071.07-65,208
Jan 28, 20261.071.141.071.071.07-53,116
Jan 27, 20261.081.091.071.071.07-44,972
Jan 26, 20261.091.141.071.071.07-3.60%50,573
Jan 23, 20261.131.131.081.111.113.74%46,310
Jan 22, 20261.141.161.031.071.07-6.96%260,667
Jan 21, 20261.091.181.091.151.157.48%82,315
Jan 20, 20261.081.141.061.071.07-2.73%63,542
Jan 16, 20261.071.131.061.101.102.80%77,162
Jan 15, 20261.151.151.061.071.07-5.31%78,452
Jan 14, 20261.141.181.121.131.13-1.74%19,000
Jan 13, 20261.171.211.151.151.15-1.71%71,666
Jan 12, 20261.271.271.161.171.17-9.30%133,828
Jan 9, 20261.251.401.251.291.293.20%157,834
Jan 8, 20261.161.311.161.251.254.17%97,348
Jan 7, 20261.141.221.131.201.206.19%104,299
Jan 6, 20261.131.171.131.131.13-1.74%12,724
Jan 5, 20261.101.191.101.151.152.68%44,281
Jan 2, 20261.061.141.061.121.125.66%49,851
Dec 31, 20251.101.121.031.061.06-3.64%184,444
Dec 30, 20251.141.141.091.101.10-7.56%162,916
Dec 29, 20251.191.241.121.191.19-2.46%313,312
Dec 26, 20251.251.251.211.221.22-0.81%41,744
Dec 24, 20251.251.251.231.231.23-2.38%15,408
Dec 23, 20251.231.321.231.261.260.80%48,398
Dec 22, 20251.191.351.191.251.255.04%155,546
Dec 19, 20251.261.291.181.191.19-7.75%147,419
Dec 18, 20251.261.361.251.291.297.50%222,371
Dec 17, 20251.301.301.201.201.20-8.75%153,958
Dec 16, 20251.321.321.261.321.329.58%94,576
Dec 15, 20251.381.391.161.201.20-16.08%326,078
Dec 12, 20251.401.481.351.431.432.88%386,611
Dec 11, 20251.311.411.281.391.395.30%117,072
Dec 10, 20251.321.341.291.321.320.76%54,533
Dec 9, 20251.341.341.271.311.31-91,442
Dec 8, 20251.391.391.301.311.31-8.39%118,407
Dec 5, 20251.331.521.321.431.436.72%420,250
Dec 4, 20251.261.371.251.341.34-131,142
Dec 3, 20251.291.361.261.341.341.52%62,898
Dec 2, 20251.231.331.221.321.323.94%85,191
Dec 1, 20251.331.331.271.271.27-4.51%52,544
Nov 28, 20251.311.351.271.331.330.76%59,599
Nov 26, 20251.341.391.301.321.32-5.71%205,942
Nov 25, 20251.221.421.211.401.4014.75%559,550
Nov 24, 20251.161.241.161.221.221.67%211,699
Nov 21, 20251.171.251.131.201.20-4.00%452,112
Nov 20, 20251.391.441.231.251.251.63%7,582,815
Nov 19, 20251.451.461.231.231.23-15.75%4,153,233
Nov 18, 20251.631.661.391.461.46-11.52%3,111,229
Nov 17, 20251.671.681.651.651.65-3.23%38,812
Nov 14, 20251.821.821.701.711.71-5.80%54,006
Nov 13, 20251.891.911.721.811.814.62%223,046
Nov 12, 20251.761.791.691.731.73-0.57%36,414
Nov 11, 20251.591.761.591.741.747.41%41,305
Nov 10, 20251.601.651.601.621.621.25%34,994
Nov 7, 20251.691.691.561.601.60-6.16%136,199
Nov 6, 20251.721.731.701.711.71-1.45%19,531
Nov 5, 20251.731.741.701.731.73-20,095
Nov 4, 20251.811.841.671.731.73-6.49%117,435
Nov 3, 20251.891.891.831.851.85-1.60%33,958
Oct 31, 20251.831.921.821.881.881.62%26,123
Oct 30, 20251.881.901.801.851.85-1.60%29,624
Oct 29, 20252.002.021.861.881.88-6.00%134,630
Oct 28, 20252.042.052.002.002.00-1.96%54,263
Oct 27, 20252.062.102.042.042.04-1.45%32,923
Oct 24, 20252.042.142.042.072.071.97%50,596
Oct 23, 20252.062.102.022.032.03-1.46%43,409
Oct 22, 20252.102.152.022.062.06-4.63%94,268
Oct 21, 20252.162.172.112.162.160.47%32,697
Oct 20, 20252.102.182.092.152.152.38%15,371
Oct 17, 20252.082.222.072.102.100.96%77,764
Oct 16, 20252.222.262.072.082.08-5.45%74,424
Oct 15, 20252.162.212.122.202.20-68,035
Oct 14, 20252.132.242.132.202.203.29%192,349